Dark

AMD20270617P140
AMD Jun 17 2027 140.00 Put (AMD270617P00140000)
option OPRA

EOD

Jul 17, 2026

4.75+9.195%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	4.7500	4.7500	4.7500	4.7500	+9.195%	1	3,974	0.000%
2026-07-15	4.2300	4.3500	4.2300	4.3500	+5.839%	1,003	3,974	+9.195%
2026-07-14	4.1100	4.1100	4.1100	4.1100	-4.861%	12	3,977	+15.572%
2026-07-13	4.3200	4.3200	4.3200	4.3200	-2.262%	1	3,977	+9.954%
2026-07-10	4.4200	4.4200	4.4200	4.4200	-15.163%	20	3,977	+7.466%
2026-07-07	5.2100	5.2100	5.2100	5.2100	+25.845%	4	3,997	-8.829%
2026-06-30	4.1400	4.1400	4.1400	4.1400	-7.383%	100	3,997	+14.734%
2026-06-29	4.4700	4.8900	4.2500	4.4700	-18.727%	1,020	3,997	+6.264%
2026-06-17	5.5000	5.5000	5.5000	5.5000	+7.843%	1	4,575	-13.636%
2026-06-12	5.1000	5.1000	5.1000	5.1000	-13.559%	1	4,575	-6.863%
2026-06-10	5.8500	5.9000	5.8500	5.9000	+14.563%	2	4,576	-19.492%
2026-06-05	5.1500	5.1500	5.1500	5.1500	-5.678%	1	4,574	-7.767%
2026-06-01	4.2700	5.6500	4.2700	5.4600	+16.916%	1,000	4,575	-13.004%
2026-05-29	4.7500	4.7500	4.6100	4.6700	+2.637%	5	5,335	+1.713%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-7.895%	4	5,338	+4.396%
2026-05-22	4.9400	4.9400	4.9400	4.9400	+9.778%	1	5,342	-3.846%
2026-05-08	4.5000	4.5000	4.5000	4.5000	0.000%	1,500	5,342	+5.556%
2026-05-07	4.5000	4.5000	4.5000	4.5000	-5.263%	1	4,173	+5.556%
2026-05-06	4.3400	4.7500	4.3400	4.7500	-13.321%	61	4,173	0.000%
2026-05-05	5.4500	5.5200	5.4500	5.4800	-9.421%	5	4,210	-13.321%
2026-05-04	5.7500	6.0500	5.7500	6.0500	+2.196%	35	4,209	-21.488%
2026-05-01	5.9200	5.9200	5.9200	5.9200	-7.500%	1	4,210	-19.764%
2026-04-29	6.3500	6.4100	6.3000	6.4000	-6.433%	48	4,210	-25.781%
2026-04-28	6.8400	6.8400	6.8400	6.8400	+8.917%	2	4,216	-30.556%
2026-04-27	6.1000	6.2800	6.1000	6.2800	+1.290%	21	4,214	-24.363%
2026-04-24	7.0000	7.0000	6.1200	6.2000	-22.981%	47	4,214	-23.387%
2026-04-23	8.0500	8.0500	8.0500	8.0500	-1.949%	2	4,196	-40.994%
2026-04-22	8.2100	8.2100	8.2100	8.2100	-6.705%	1	4,197	-42.144%
2026-04-21	8.8000	8.8000	8.8000	8.8000	-0.789%	4	4,197	-46.023%
2026-04-20	8.3000	8.8700	8.3000	8.8700	+3.260%	6	4,197	-46.449%
2026-04-17	8.5900	8.5900	8.5900	8.5900	-6.120%	1	4,197	-44.703%
2026-04-16	9.4500	9.6500	9.1500	9.1500	-10.294%	25	4,197	-48.087%
2026-04-15	10.2000	10.2000	10.2000	10.2000	-12.069%	1	4,192	-53.431%
2026-04-10	11.4300	11.6000	11.2500	11.6000	-5.691%	15	4,193	-59.052%
2026-04-09	12.3100	12.5000	12.3000	12.3000	-1.600%	3	4,194	-61.382%
2026-04-08	12.5000	12.5000	12.4200	12.5000	-14.089%	78	4,195	-62.000%
2026-04-07	14.4000	14.5500	14.4000	14.5500	+3.929%	2	4,183	-67.354%
2026-04-06	14.0000	14.0000	14.0000	14.0000	-6.667%	2,000	4,183	-66.071%
2026-04-02	15.0000	15.0000	15.0000	15.0000	-3.163%	1	5,959	-68.333%
2026-04-01	15.4900	15.4900	15.4900	15.4900	-5.202%	2	5,959	-69.335%
2026-03-26	16.3400	16.3400	16.3400	16.3400	+2.445%	2	5,959	-70.930%
2026-03-23	15.9500	15.9500	15.9500	15.9500	-0.063%	5	5,959	-70.219%
2026-03-19	15.9600	15.9600	15.9600	15.9600	-2.385%	1	5,959	-70.238%
2026-03-18	16.3500	16.3500	16.3500	16.3500	-4.665%	1	5,958	-70.948%
2026-03-17	17.2000	17.2000	17.1500	17.1500	+3.500%	3	5,958	-72.303%
2026-03-10	16.5700	16.5700	16.5700	16.5700	-12.328%	5	5,957	-71.334%
2026-03-03	19.1000	19.1000	18.8500	18.9000	+5.234%	132	5,961	-74.868%
2026-03-02	17.9600	17.9600	17.9600	17.9600	+2.045%	1	5,874	-73.552%
2026-02-27	17.5000	17.6000	17.5000	17.6000	+1.970%	2	5,874	-73.011%
2026-02-26	17.2600	17.2600	17.2600	17.2600	+7.539%	1	5,874	-72.480%
2026-02-25	16.0500	16.0500	16.0500	16.0500	+2.556%	1	5,873	-70.405%
2026-02-24	15.6500	15.6500	15.6500	15.6500	-14.247%	10	5,873	-69.649%
2026-02-23	18.2500	18.2500	18.2500	18.2500	+5.613%	1	5,873	-73.973%
2026-02-19	17.2800	17.2800	17.2800	17.2800	-4.000%	260	5,873	-72.512%
2026-02-18	18.0000	18.0000	18.0000	18.0000	+5.758%	1	5,613	-73.611%
2026-02-12	17.0200	17.0200	17.0200	17.0200	+10.305%	1	5,612	-72.092%
2026-02-09	15.4300	15.4300	15.4300	15.4300	-7.327%	4	5,611	-69.216%
2026-02-06	17.0600	17.0600	16.6500	16.6500	-13.417%	9	5,611	-71.471%
2026-02-05	17.5500	19.5000	17.5500	19.2300	+7.611%	7	5,616	-75.299%
2026-02-04	15.5500	17.8700	15.5500	17.8700	+44.113%	715	5,616	-73.419%
2026-02-03	13.3600	13.3600	12.4000	12.4000	+6.897%	5	5,137	-61.694%
2026-02-02	11.6000	11.6000	11.6000	11.6000	-12.121%	2	5,137	-59.052%
2026-01-30	13.2000	13.2000	13.2000	13.2000	+13.793%	1	5,137	-64.015%
2026-01-29	11.6000	11.6000	11.6000	11.6000	-1.612%	1	5,136	-59.052%
2026-01-26	11.8000	11.8000	11.7900	11.7900	+6.312%	21	5,135	-59.712%
2026-01-23	10.8200	11.0900	10.8200	11.0900	-3.983%	8	5,115	-57.169%
2026-01-22	11.4500	11.5500	11.4000	11.5500	0.000%	3	5,118	-58.874%
2026-01-21	12.2800	12.2800	11.5500	11.5500	-7.452%	8	5,118	-58.874%
2026-01-16	12.4600	12.4800	12.4600	12.4800	+2.716%	21	5,116	-61.939%
2026-01-15	12.0800	12.1500	12.0200	12.1500	-9.328%	6	5,116	-60.905%
2026-01-14	13.4000	13.4000	13.4000	13.4000	+0.224%	1	5,115	-64.552%
2026-01-13	13.3800	13.3800	13.3700	13.3700	-10.867%	3	5,114	-64.473%
2026-01-09	15.0000	15.0000	15.0000	15.0000	-2.597%	1	5,115	-68.333%
2026-01-08	15.4000	15.4000	15.4000	15.4000	-1.911%	1	5,114	-69.156%
2026-01-06	15.7000	15.7000	15.7000	15.7000	+8.351%	1	5,114	-69.745%
2026-01-05	13.7500	14.5000	13.7500	14.4900	+4.245%	3,008	2,113	-67.219%
2026-01-02	13.9000	13.9000	13.9000	13.9000	-6.523%	1	2,113	-65.827%
2025-12-26	14.8700	14.8700	14.8700	14.8700	+0.745%	1	2,114	-68.056%
2025-12-23	14.7600	14.7600	14.7600	14.7600	-7.750%	5	2,115	-67.818%
2025-12-19	16.0000	16.0000	16.0000	16.0000	+2.236%	1	2,112	-70.313%
2025-12-10	15.6500	15.6500	15.6500	15.6500	-2.065%	1	2,113	-69.649%
2025-12-05	15.9800	15.9800	15.9800	15.9800	-9.972%	2	2,112	-70.275%
2025-11-26	17.7500	17.7500	17.7500	17.7500	-11.294%	1	2,112	-73.239%
2025-11-25	20.2800	20.7500	20.0100	20.0100	+2.092%	8	2,112	-76.262%
2025-11-21	21.9600	21.9600	19.6000	19.6000	+15.294%	2	2,109	-75.765%
2025-11-18	17.0000	17.0000	17.0000	17.0000	+15.254%	1	2,110	-72.059%
2025-11-17	14.7500	14.7500	14.7500	14.7500	+3.147%	5	2,109	-67.797%
2025-11-14	14.3000	14.3000	14.3000	14.3000	+7.925%	1	2,114	-66.783%
2025-11-12	13.3000	13.3000	13.2500	13.2500	-19.940%	34	2,114	-64.151%
2025-11-07	16.5500	16.5500	16.5500	16.5500	+23.970%	10	2,148	-71.299%
2025-11-05	13.3400	13.4000	13.3000	13.3500	+1.908%	54	2,148	-64.419%
2025-10-29	13.1000	13.1000	13.1000	13.1000	-0.380%	4	2,155	-63.740%
2025-10-28	13.3500	13.3500	13.1500	13.1500	-3.663%	14	2,155	-63.878%
2025-10-24	13.1500	13.6500	13.1500	13.6500	-12.780%	4	2,169	-65.201%
2025-10-22	14.5000	15.6500	14.5000	15.6500	+11.388%	14	2,171	-69.649%
2025-10-21	14.0500	14.0500	14.0500	14.0500	-12.133%	50	2,168	-66.192%
2025-10-17	15.9900	15.9900	15.9900	15.9900	+9.147%	2	2,168	-70.294%
2025-10-16	14.6500	14.6500	14.6500	14.6500	+1.736%	1	2,168	-67.577%
2025-10-15	14.4000	14.4000	14.4000	14.4000	-6.189%	5	2,167	-67.014%
2025-10-14	15.3500	15.3500	15.3500	15.3500	-8.358%	1	2,167	-69.055%
2025-10-10	14.4000	16.7500	14.4000	16.7500	+20.504%	14	2,168	-71.642%
2025-10-09	13.5000	13.9000	13.5000	13.9000	+2.583%	855	2,172	-65.827%
2025-10-08	13.4500	13.6000	13.3600	13.5500	-7.192%	40	1,318	-64.945%
2025-10-07	13.7600	14.6500	13.7600	14.6000	-5.502%	36	1,316	-67.466%
2025-10-06	13.5500	15.4500	13.5500	15.4500	-28.472%	115	1,316	-69.256%
2025-10-03	21.6400	21.6400	21.6000	21.6000	+6.772%	8	1,408	-78.009%
2025-10-02	20.5600	20.6300	20.2300	20.2300	-5.907%	295	1,404	-76.520%
2025-10-01	21.5600	21.5600	21.5000	21.5000	-4.018%	5	1,167	-77.907%
2025-09-30	22.4000	22.4000	22.4000	22.4000	-0.665%	4	1,166	-78.795%
2025-09-26	22.2500	22.8000	22.2500	22.5500	+2.036%	105	1,166	-78.936%
2025-09-22	21.5300	22.1000	21.5300	22.1000	-3.536%	200	1,095	-78.507%
2025-09-19	22.6500	23.0600	22.6500	22.9100	-3.618%	874	1,023	-79.267%
2025-09-18	23.7700	23.7700	23.7700	23.7700	+3.754%	1	1,411	-80.017%
2025-09-11	22.9100	22.9100	22.9100	22.9100	+5.333%	1	1,411	-79.267%
2025-09-10	22.3000	22.3000	21.7500	21.7500	-7.643%	12	1,411	-78.161%
2025-09-09	23.5500	23.5500	23.5500	23.5500	-2.404%	10	1,423	-79.830%
2025-09-05	24.7200	24.7200	24.1300	24.1300	+19.455%	4	1,423	-80.315%
2025-08-28	20.2000	20.2000	20.2000	20.2000	-2.651%	100	1,422	-76.485%
2025-08-27	20.9500	20.9500	20.7500	20.7500	-3.083%	2	1,408	-77.108%
2025-08-25	21.4100	21.4100	21.4100	21.4100	+3.480%	1	1,408	-77.814%
2025-08-22	21.4700	21.4700	20.6900	20.6900	-2.864%	2	1,408	-77.042%
2025-08-20	22.8500	22.8500	21.3000	21.3000	+1.429%	27	1,408	-77.700%
2025-08-19	20.5300	21.0000	20.4300	21.0000	+12.000%	5	1,406	-77.381%
2025-08-18	19.1800	19.1800	18.7500	18.7500	-0.107%	244	1,405	-74.667%
2025-08-15	18.7700	18.7700	18.7700	18.7700	+3.132%	3	1,161	-74.694%
2025-08-14	17.8800	18.2000	17.8800	18.2000	+4.538%	5	1,161	-73.901%
2025-08-13	17.3000	17.4300	17.3000	17.4100	-9.511%	4	1,161	-72.717%
2025-08-08	19.2400	19.2400	19.2400	19.2400	-3.800%	1	1,163	-75.312%
2025-08-07	20.0000	20.0000	20.0000	20.0000	-7.536%	1	1,163	-76.250%
2025-08-06	21.6400	22.5500	21.0000	21.6300	+10.357%	108	1,164	-78.040%
2025-08-05	19.3000	20.3000	19.1000	19.6000	-5.542%	230	1,158	-75.765%
2025-08-01	20.7500	20.7500	20.7500	20.7500	+10.021%	1	1,165	-77.108%
2025-07-30	18.8000	18.8600	18.5700	18.8600	-1.153%	21	1,164	-74.814%
2025-07-29	18.1000	19.0800	18.1000	19.0800	-1.649%	9	1,156	-75.105%
2025-07-28	19.5000	19.5000	19.0000	19.4000	-6.325%	38	1,152	-75.515%
2025-07-25	21.0000	21.0000	20.6800	20.7100	-4.782%	1,018	1,150	-77.064%
2025-07-24	21.6800	21.7500	21.6800	21.7500	-4.605%	22	141	-78.161%
2025-07-23	22.8000	22.8000	22.8000	22.8000	-3.226%	10	139	-79.167%
2025-07-17	23.0000	23.6000	23.0000	23.5600	-0.381%	11	139	-79.839%
2025-07-16	23.9300	23.9300	23.6500	23.6500	-0.630%	5	149	-79.915%
2025-07-15	23.3100	23.8000	23.3100	23.8000	-11.028%	116	151	-80.042%
2025-07-10	27.0100	27.0100	26.7500	26.7500	-6.305%	2	141	-82.243%
2025-07-09	28.5500	28.5500	28.5500	28.5500	-4.162%	1	141	-83.363%
2025-07-07	29.7900	29.7900	29.7900	29.7900	-1.651%	1	141	-84.055%
2025-07-01	30.4300	30.4400	30.2900	30.2900	+6.169%	10	140	-84.318%
2025-06-30	28.5300	28.5300	28.5300	28.5300	-2.127%	1	133	-83.351%
2025-06-25	29.2000	29.2000	29.1500	29.1500	-4.645%	100	133	-83.705%
2025-06-24	31.7500	31.7500	30.5700	30.5700	-5.735%	14	92	-84.462%
2025-06-23	32.4300	32.4300	32.4300	32.4300	-5.864%	2	91	-85.353%
2025-06-17	34.0500	35.0500	34.0500	34.4500	+0.437%	61	91	-86.212%
2025-06-16	34.5500	34.5500	34.3000	34.3000	-12.500%	31	33	-86.152%
2025-06-13	39.2000	39.2000	39.2000	39.2000	+3.158%	2	3	-87.883%
2025-06-12	37.1000	38.0000	37.1000	38.0000	+4.597%	3	3	-87.500%
2025-06-11	36.3300	36.3300	36.3300	36.3300	-8.188%	1	2	-86.925%
2025-05-29	39.5700	39.5700	39.5700	39.5700	0.000%	1	1	-87.996%